Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	24.67	24.83	24.67	24.83	1,180	+0.06(+0.24%)
May 30, 2017	25.03	25.03	24.77	24.78	6,223	-0.08(-0.32%)
May 26, 2017	24.81	24.91	24.81	24.85	9,212	+0.04(+0.16%)
May 25, 2017	24.65	24.82	24.65	24.81	2,574	+0.08(+0.32%)
May 24, 2017	24.65	24.74	24.61	24.74	5,441	+0.21(+0.84%)
May 23, 2017	24.51	24.57	24.51	24.53	996	+0.02(+0.06%)
May 22, 2017	24.41	24.51	24.41	24.51	988	+0.20(+0.83%)
May 19, 2017	24.30	24.39	24.29	24.31	5,180	+0.10(+0.42%)
May 18, 2017	23.96	24.21	23.83	24.21	6,349	+0.07(+0.27%)
May 17, 2017	24.35	24.35	24.13	24.14	4,950	-0.54(-2.19%)
May 16, 2017	24.72	24.72	24.61	24.69	5,447	-0.02(-0.08%)
May 15, 2017	24.67	24.78	24.63	24.71	10,277	+0.38(+1.58%)
May 12, 2017	24.24	24.39	24.24	24.32	3,918	+0.05(+0.22%)
May 11, 2017	24.44	24.44	24.07	24.27	4,986	-0.32(-1.30%)
May 10, 2017	24.49	24.61	24.40	24.59	8,237	+0.16(+0.65%)
May 09, 2017	24.53	24.53	24.40	24.43	2,503	+0.11(+0.46%)
May 08, 2017	24.54	24.54	24.23	24.32	5,613	+0.07(+0.27%)
May 05, 2017	24.01	24.25	24.00	24.25	4,541	+0.33(+1.38%)
May 04, 2017	23.87	23.92	23.83	23.92	2,479	+0.36(+1.53%)
May 03, 2017	23.80	23.80	23.46	23.56	6,562	-0.27(-1.11%)
May 02, 2017	23.73	23.83	23.69	23.83	5,375	+0.17(+0.71%)
May 01, 2017	23.54	23.68	23.48	23.66	17,859	+0.18(+0.75%)
Apr 28, 2017	23.43	23.50	23.43	23.48	2,254	-0.01(-0.06%)
Apr 27, 2017	23.50	23.56	23.44	23.50	2,792	+0.07(+0.31%)
Apr 26, 2017	23.31	23.43	23.31	23.42	1,650	+0.09(+0.38%)
Apr 25, 2017	23.12	23.39	23.12	23.33	2,794	+0.15(+0.64%)
Apr 24, 2017	23.19	23.19	23.08	23.19	3,936	+0.26(+1.15%)
Apr 21, 2017	22.96	22.96	22.92	22.92	2,026	-0.04(-0.16%)
Apr 20, 2017	22.88	22.96	22.88	22.96	4,219	+0.23(+1.00%)
Apr 19, 2017	22.69	22.79	22.69	22.73	2,629	+0.21(+0.92%)
Apr 18, 2017	22.56	22.58	22.46	22.53	1,298	+0.03(+0.13%)
Apr 17, 2017	22.33	22.50	22.32	22.50	3,609	+0.19(+0.87%)
Apr 13, 2017	22.46	22.46	22.30	22.30	2,625	-0.14(-0.64%)
Apr 11, 2017				22.45	82	-0.08(-0.36%)
Apr 10, 2017	22.58	22.58	22.53	22.53	4,457	+0.07(+0.31%)
Apr 07, 2017	22.29	22.46	22.29	22.46	604	+0.04(+0.18%)
Apr 06, 2017	22.36	22.44	22.27	22.42	2,394	+0.08(+0.34%)
Apr 05, 2017	22.59	22.59	22.34	22.34	675	-0.29(-1.29%)
Apr 04, 2017	22.62	22.63	22.62	22.63	429	+0.02(+0.08%)
Apr 03, 2017	22.80	22.83	22.51	22.62	11,999	-0.20(-0.86%)
Mar 31, 2017	22.74	22.81	22.71	22.81	2,569	+0.06(+0.26%)
Mar 30, 2017	22.72	22.75	22.72	22.75	909	+0.01(+0.04%)
Mar 29, 2017	22.69	22.74	22.69	22.74	1,043	+0.11(+0.48%)
Mar 28, 2017	22.45	22.69	22.34	22.63	5,796	+0.17(+0.75%)
Mar 27, 2017	22.15	22.50	22.15	22.47	5,246	+0.12(+0.55%)
Mar 24, 2017	22.32	22.34	22.31	22.34	1,921	+0.07(+0.33%)
Mar 23, 2017	22.12	22.28	22.12	22.27	1,674	+0.23(+1.04%)
Mar 22, 2017	21.97	22.04	21.94	22.04	3,319	+0.13(+0.59%)
Mar 21, 2017	22.07	22.07	21.91	21.91	3,560	-0.34(-1.51%)
Mar 20, 2017	22.33	22.33	22.25	22.25	2,243	-0.10(-0.44%)
Mar 17, 2017	22.31	22.37	22.31	22.35	2,350	+0.09(+0.42%)
Mar 16, 2017	22.36	22.37	22.26	22.26	2,089	+0.17(+0.75%)
Mar 15, 2017	22.01	22.15	22.01	22.09	2,801	+0.09(+0.41%)
Mar 14, 2017	21.98	22.00	21.98	22.00	555	-0.16(-0.72%)
Mar 13, 2017	22.14	22.18	22.14	22.16	566	+0.03(+0.13%)
Mar 10, 2017	22.07	22.16	22.07	22.13	3,051	+0.12(+0.56%)
Mar 09, 2017	22.08	22.08	21.88	22.01	8,030	-0.07(-0.33%)
Mar 08, 2017	22.02	22.10	22.02	22.08	2,804	+0.04(+0.16%)
Mar 07, 2017	22.22	22.31	22.04	22.04	3,763	-0.12(-0.53%)
Mar 06, 2017	22.20	22.20	22.07	22.16	6,386	-0.19(-0.85%)
Mar 03, 2017	22.38	22.38	22.23	22.35	3,655	+0.08(+0.34%)
Mar 02, 2017	22.53	22.53	22.27	22.28	23,549	-0.24(-1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.